Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	X	VFL	9.93	9.9505	9.93	9.9494	0.0194	39,326	105	8.39	15.90
2024-04-23	X	VFL	9.88	9.93	9.85	9.93	0.04	33,328	72	7.49	15.87
2024-04-22	X	VFL	9.84	9.915	9.84	9.885	0.03	25,128	59	7.49	15.80
2024-04-19	X	VFL	9.97	9.97	9.90	9.90	0.02	36,519	89	8.44	15.87
2024-04-18	X	VFL	9.96	9.96	9.88	9.89	-0.025	25,260	38	8.44	15.82
2024-04-17	X	VFL	9.90	9.91	9.87	9.91	0.005	30,019	58	7.49	15.82
2024-04-16	X	VFL	9.89	9.90	9.86	9.89		44,727	76	7.49	15.80
2024-04-15	X	VFL	9.97	9.97	9.8901	9.8901	-0.0799	19,733	51	7.49	15.84
2024-04-12	X	VFL	9.96	10.01	9.92	9.97	0.01	27,683	64	8.44	15.95
2024-04-11	X	VFL	9.98	9.98	9.9005	9.94	0.0103	32,620	74	7.49	15.92
2024-04-10	X	VFL	10.05	10.05	9.91	9.93	-0.09	43,926	68	8.44	15.88
2024-04-09	X	VFL	10.04	10.06	10.03	10.03	-0.01	24,152	57	7.49	16.06
2024-04-08	X	VFL	10.02	10.07	10.02	10.04	-0.0103	30,219	89	8.44	16.06
2024-04-05	X	VFL	10.01	10.05	10.01	10.05	-0.0188	40,746	67	7.49	16.04
2024-04-04	X	VFL	10.12	10.12	10.04	10.04	-0.0201	22,242	66	7.49	16.08
2024-04-03	X	VFL	10.02	10.08	10.01	10.0699	-0.0601	41,126	77	8.44	16.11
2024-04-02	X	VFL	10.21	10.21	10.1298	10.13	-0.09	45,873	101	8.40	16.22
2024-04-01	X	VFL	10.33	10.332	10.22	10.23	-0.13	26,915	37	8.44	16.38
2024-03-29	X	VFL	10.34	10.37	10.27	10.36	0.045	0	0	8.44	16.51
2024-03-28	X	VFL	10.34	10.37	10.27	10.36	0.045	41,943	91	8.44	16.51
2024-03-27	X	VFL	10.28	10.31	10.28	10.29	0.0095	10,694	60	8.44	11.40
2024-03-26	X	VFL	10.28	10.3252	10.28	10.28	-0.0068	12,895	58	8.44	16.48
2024-03-25	X	VFL	10.35	10.35	10.30	10.30	-0.03	14,671	66	8.40	16.51
2024-03-22	X	VFL	10.35	10.35	10.3371	10.35	0.0464	4,260	23	6.49	16.56
2024-03-21	X	VFL	10.36	10.36	10.30	10.30	-0.02	11,983	31	8.44	16.51
2024-03-20	X	VFL	10.34	10.35	10.33	10.33	0.0254	4,773	193	8.44	16.52
2024-03-19	X	VFL	10.42	10.42	10.36	10.36	-0.03	14,272	33	8.47	16.60
2024-03-18	X	VFL	10.33	10.40	10.33	10.39	0.0319	13,136	33	6.49	16.62
2024-03-15	X	VFL	10.34	10.36	10.30	10.36	0.0202	19,801	49	6.49	16.56
2024-03-14	X	VFL	10.45	10.45	10.33	10.3398	-0.0602	62,359	158	9.15	16.54
2024-03-13	X	VFL	10.38	10.40	10.36	10.40	0.039	12,604	25	9.15	16.60
2024-03-12	X	VFL	10.39	10.407	10.34	10.35	-0.05	20,174	71	9.15	16.57
2024-03-11	X	VFL	10.39	10.42	10.38	10.39	-0.005	19,281	24	9.15	16.64
2024-03-08	X	VFL	10.43	10.4399	10.40	10.41	0.05	8,083	16	9.26	16.65
2024-03-07	X	VFL	10.38	10.38	10.36	10.36	0.05	23,109	45	6.49	16.60
2024-03-06	X	VFL	10.30	10.3598	10.28	10.33	0.05	18,753	40	6.49	16.56
2024-03-05	X	VFL	10.31	10.34	10.30	10.30	0.03	10,854	31	8.43	16.52
2024-03-04	X	VFL	10.26	10.3085	10.26	10.27	-0.0132	10,923	23	8.47	16.44
2024-03-01	X	VFL	10.265	10.3052	10.265	10.29	0.02	18,958	49	8.47	16.44
2024-02-29	X	VFL	10.25	10.33	10.25	10.27	0.03	37,887	66	6.49	16.44
2024-02-28	X	VFL	10.235	10.26	10.23	10.25	0.02	22,340	50	8.56	16.23
2024-02-27	X	VFL	10.27	10.28	10.20	10.22	-0.06	17,271	69	6.49	16.17
2024-02-26	X	VFL	10.34	10.34	10.225	10.26	-0.0601	37,917	64	6.49	16.36
2024-02-23	X	VFL	10.24	10.30	10.24	10.30	0.059	26,897	33	8.89	11.77
2024-02-22	X	VFL	10.25	10.25	10.2074	10.23	0.0501	51,265	96	8.47	16.35
2024-02-21	X	VFL	10.17	10.22	10.17	10.18	0.0375	15,596	29	6.49	16.20
2024-02-20	X	VFL	10.27	10.27	10.12	10.20	-0.007	103,123	225	8.51	16.30
2024-02-19	X	VFL	10.44	10.44	10.18	10.205	-0.215	0	0	9.26	16.33
2024-02-16	X	VFL	10.44	10.44	10.18	10.205	-0.215	138,469	179	9.26	16.33
2024-02-15	X	VFL	10.39	10.45	10.3691	10.415	0.12	69,278	120	9.31	11.76
2024-02-14	X	VFL	10.34	10.34	10.27	10.30	0.03	26,428	33	6.49	16.48
2024-02-13	X	VFL	10.35	10.35	10.28	10.28	-0.14	89,672	206	9.31	16.46
2024-02-12	X	VFL	10.27	10.42	10.27	10.42	0.195	174,824	200	10.31	16.65
2024-02-09	X	VFL	10.17	10.23	10.17	10.22	0.04	23,188	60	9.35	16.35
2024-02-08	X	VFL	10.1847	10.21	10.17	10.19	0.04	21,308	34	5.91	16.28
2024-02-07	X	VFL	10.17	10.24	10.13	10.15	-0.05	36,898	99	5.94	16.28
2024-02-06	X	VFL	10.13	10.25	10.13	10.20	0.08	63,626	77	5.91	16.35
2024-02-05	X	VFL	10.19	10.19	10.11	10.12	-0.1053	34,337	73	6.49	16.22
2024-02-02	X	VFL	10.23	10.24	10.20	10.24	-0.09	29,802	70	6.49	16.35
2024-02-01	X	VFL	10.20	10.33	10.20	10.31	0.155	86,646	176	6.49	16.48
2024-01-31	X	VFL	10.10	10.25	10.10	10.155	0.086	99,705	115	6.49	16.25
2024-01-30	X	VFL	10.06	10.1099	10.03	10.07	0.04	25,953	66	5.91	10.98
2024-01-29	X	VFL	9.96	10.0501	9.95	10.03	0.08	37,251	71	6.49	10.98
2024-01-26	X	VFL	9.92	10.07	9.92	9.95	-0.053	43,215	153	5.94	10.98
2024-01-25	X	VFL	9.98	10.0399	9.98	10.003	0.063	58,336	162	6.49	10.05